kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
702
JPY
-13
(-1.82%)
Apr 30, 11:30 am JST
4.38
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
701.2
Apr 30, 11:10 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,200 JPY
52 Week Low Apr 27, 2026
693 JPY
Yearly High Feb 12, 2026
1,200 JPY
Yearly Low Apr 27, 2026
693 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 701 715 693 702 0 0.00% 101,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 758 764 698 702 -50 -6.65% 258,600
Apr 17, 2026 761 778 749 752 -7 -0.92% 185,300
Apr 10, 2026 772 796 733 759 -12 -1.56% 314,600
Apr 3, 2026 801 815 770 771 -85 -9.93% 297,000
Mar 27, 2026 866 870 849 856 -14 -1.61% 193,300
Mar 19, 2026 893 893 870 870 -22 -2.47% 153,200
Mar 13, 2026 895 914 880 892 -13 -1.44% 181,600
Mar 6, 2026 954 955 871 905 -50 -5.24% 468,800
Feb 27, 2026 938 959 916 955 +19 +2.03% 248,000
Feb 20, 2026 883 985 883 936 -247 -20.88% 936,100
Feb 13, 2026 1,180 1,200 1,171 1,183 +13 +1.11% 201,900
Feb 6, 2026 1,150 1,180 1,146 1,170 +26 +2.27% 187,500
Jan 30, 2026 1,155 1,158 1,120 1,144 -10 -0.87% 152,200
Jan 23, 2026 1,145 1,157 1,123 1,154 +11 +0.96% 192,300
Jan 16, 2026 1,150 1,153 1,133 1,143 -4 -0.35% 221,000
Jan 9, 2026 1,130 1,152 1,130 1,147 +24 +2.14% 160,100
Dec 30, 2025 1,126 1,138 1,120 1,123 +5 +0.45% 97,100
Dec 26, 2025 1,117 1,118 1,088 1,118 +13 +1.18% 165,700
Dec 19, 2025 1,093 1,114 1,090 1,105 +20 +1.84% 106,800
Dec 12, 2025 1,074 1,095 1,071 1,085 +16 +1.50% 98,700